日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
392 |
398 |
390 |
390 |
-0.76% |
3,000 |
2024/9/19 |
393 |
393 |
393 |
393 |
+0.77% |
100 |
2024/9/18 |
399 |
400 |
386 |
390 |
-1.27% |
1,600 |
2024/9/17 |
395 |
395 |
395 |
395 |
+0.77% |
600 |
2024/9/13 |
392 |
392 |
383 |
392 |
+0.00% |
800 |
2024/9/12 |
395 |
400 |
392 |
392 |
+0.51% |
3,000 |
2024/9/11 |
384 |
395 |
383 |
390 |
+1.56% |
8,400 |
2024/9/10 |
395 |
395 |
384 |
384 |
-0.26% |
600 |
2024/9/9 |
383 |
386 |
383 |
385 |
+0.00% |
8,600 |
2024/9/6 |
385 |
395 |
380 |
385 |
+1.58% |
1,600 |
2024/9/5 |
379 |
379 |
379 |
379 |
-0.52% |
1,000 |
2024/9/4 |
381 |
383 |
376 |
381 |
-0.78% |
2,000 |
2024/9/3 |
387 |
387 |
383 |
384 |
-0.78% |
600 |
2024/9/2 |
388 |
389 |
387 |
387 |
-0.26% |
1,000 |
2024/8/30 |
388 |
388 |
388 |
388 |
-0.26% |
700 |
2024/8/29 |
390 |
397 |
387 |
389 |
-0.51% |
1,300 |
2024/8/28 |
389 |
393 |
389 |
391 |
-1.26% |
1,800 |
2024/8/27 |
398 |
403 |
392 |
396 |
-0.50% |
3,100 |
2024/8/26 |
393 |
401 |
393 |
398 |
+1.53% |
9,700 |
2024/8/23 |
391 |
397 |
386 |
392 |
+2.08% |
2,700 |
2024/8/22 |
391 |
395 |
384 |
384 |
-0.78% |
7,000 |
2024/8/21 |
384 |
390 |
377 |
387 |
+1.84% |
10,500 |
2024/8/20 |
376 |
384 |
376 |
380 |
+1.33% |
5,000 |
2024/8/19 |
374 |
390 |
372 |
375 |
+0.27% |
9,300 |
2024/8/16 |
356 |
374 |
356 |
374 |
+5.06% |
7,300 |
2024/8/15 |
346 |
365 |
346 |
356 |
+3.19% |
4,800 |
2024/8/14 |
344 |
351 |
344 |
345 |
+0.29% |
6,200 |
2024/8/13 |
345 |
349 |
325 |
344 |
-0.29% |
9,600 |
2024/8/9 |
346 |
349 |
345 |
345 |
+0.00% |
4,200 |
2024/8/8 |
353 |
366 |
343 |
345 |
+2.37% |
9,600 |
2024/8/7 |
326 |
409 |
326 |
337 |
-7.42% |
64,600 |
2024/8/6 |
322 |
367 |
311 |
364 |
+18.18% |
15,600 |
2024/8/5 |
347 |
355 |
291 |
308 |
-16.98% |
36,500 |
2024/8/2 |
380 |
387 |
364 |
371 |
-5.36% |
33,000 |
2024/8/1 |
397 |
397 |
392 |
392 |
-1.75% |
1,800 |
2024/7/31 |
398 |
399 |
397 |
399 |
+0.50% |
2,700 |
2024/7/30 |
395 |
398 |
395 |
397 |
+1.02% |
3,100 |
2024/7/29 |
391 |
397 |
389 |
393 |
+0.00% |
3,200 |
2024/7/26 |
389 |
398 |
389 |
393 |
+1.03% |
8,400 |
2024/7/25 |
399 |
400 |
380 |
389 |
-1.02% |
13,900 |
2024/7/24 |
395 |
400 |
393 |
393 |
-0.76% |
5,300 |
2024/7/23 |
396 |
399 |
396 |
396 |
-0.75% |
600 |
2024/7/22 |
399 |
399 |
395 |
399 |
+0.00% |
7,600 |
2024/7/19 |
401 |
401 |
399 |
399 |
+0.00% |
1,100 |
2024/7/18 |
396 |
402 |
396 |
399 |
+0.76% |
9,100 |
2024/7/17 |
403 |
403 |
396 |
396 |
-1.00% |
6,800 |
2024/7/16 |
400 |
402 |
395 |
400 |
+0.50% |
17,700 |
2024/7/12 |
397 |
398 |
392 |
398 |
+0.25% |
10,700 |
2024/7/11 |
397 |
398 |
396 |
397 |
+0.00% |
6,000 |
2024/7/10 |
399 |
399 |
397 |
397 |
-0.25% |
2,000 |
2024/7/9 |
400 |
400 |
398 |
398 |
-0.25% |
3,400 |
2024/7/8 |
400 |
401 |
399 |
399 |
-0.50% |
7,600 |
2024/7/5 |
400 |
401 |
399 |
401 |
+0.25% |
5,300 |
2024/7/4 |
403 |
405 |
400 |
400 |
-0.50% |
5,700 |
2024/7/3 |
399 |
403 |
399 |
402 |
+0.75% |
1,700 |
2024/7/2 |
400 |
404 |
399 |
399 |
+0.00% |
4,500 |
2024/7/1 |
401 |
402 |
399 |
399 |
+0.00% |
2,600 |
2024/6/28 |
403 |
407 |
399 |
399 |
-0.99% |
10,200 |
2024/6/27 |
400 |
403 |
399 |
403 |
+1.26% |
6,200 |
2024/6/26 |
398 |
401 |
398 |
398 |
-0.50% |
4,900 |
2024/6/25 |
398 |
400 |
396 |
400 |
+0.00% |
8,100 |
2024/6/24 |
399 |
403 |
399 |
400 |
+0.00% |
3,700 |
2024/6/21 |
403 |
403 |
399 |
400 |
-0.99% |
7,400 |
2024/6/20 |
394 |
408 |
394 |
404 |
+2.54% |
32,700 |
2024/6/19 |
392 |
396 |
392 |
394 |
+0.25% |
13,000 |
2024/6/18 |
393 |
398 |
392 |
393 |
-1.01% |
15,700 |
2024/6/17 |
402 |
404 |
391 |
397 |
-1.24% |
39,600 |
2024/6/14 |
403 |
405 |
401 |
402 |
-0.50% |
13,800 |
2024/6/13 |
404 |
407 |
400 |
404 |
+0.25% |
20,200 |
2024/6/12 |
406 |
408 |
403 |
403 |
-0.74% |
20,300 |
2024/6/11 |
406 |
412 |
406 |
406 |
+0.50% |
21,600 |
2024/6/10 |
404 |
407 |
404 |
404 |
+0.00% |
15,100 |
2024/6/7 |
405 |
409 |
403 |
404 |
-1.46% |
33,600 |
2024/6/6 |
407 |
418 |
404 |
410 |
+0.99% |
35,800 |
2024/6/5 |
408 |
411 |
404 |
406 |
-0.49% |
32,900 |
2024/6/4 |
409 |
417 |
405 |
408 |
+1.49% |
48,000 |
2024/6/3 |
410 |
416 |
402 |
402 |
-2.19% |
65,400 |
2024/5/31 |
411 |
417 |
405 |
411 |
-0.96% |
56,000 |
2024/5/30 |
422 |
426 |
408 |
415 |
-3.49% |
156,700 |
2024/5/29 |
454 |
470 |
430 |
430 |
-6.11% |
302,700 |
2024/5/28 |
482 |
499 |
446 |
458 |
-4.38% |
743,300 |
2024/5/27 |
491 |
511 |
479 |
479 |
-17.27% |
994,300 |
2024/5/24 |
507 |
579 |
468 |
579 |
+16.03% |
1,392,000 |
2024/5/23 |
545 |
550 |
475 |
499 |
+0.40% |
1,403,800 |
2024/5/22 |
420 |
497 |
420 |
497 |
+19.18% |
578,000 |
2024/5/21 |
405 |
427 |
405 |
417 |
+3.22% |
3,600 |
2024/5/20 |
403 |
410 |
403 |
404 |
-1.22% |
3,500 |
2024/5/17 |
406 |
409 |
406 |
409 |
-2.15% |
3,700 |
2024/5/16 |
421 |
421 |
417 |
418 |
-0.71% |
800 |
2024/5/15 |
425 |
428 |
421 |
421 |
+0.00% |
3,700 |
2024/5/14 |
418 |
425 |
418 |
421 |
+0.72% |
1,100 |
2024/5/13 |
415 |
418 |
415 |
418 |
+0.72% |
1,500 |
2024/5/10 |
415 |
416 |
409 |
415 |
-1.19% |
1,700 |
2024/5/9 |
412 |
420 |
412 |
420 |
+0.72% |
8,300 |
2024/5/8 |
410 |
417 |
406 |
417 |
+1.71% |
2,700 |
2024/5/7 |
412 |
416 |
409 |
410 |
-0.49% |
5,700 |
2024/5/2 |
400 |
412 |
400 |
412 |
+3.00% |
4,700 |
2024/4/30 |
399 |
406 |
399 |
400 |
+0.25% |
6,800 |
2024/4/26 |
406 |
406 |
396 |
399 |
-1.72% |
3,100 |
2024/4/25 |
406 |
406 |
406 |
406 |
+0.00% |
200 |
2024/4/24 |
409 |
410 |
405 |
406 |
-1.46% |
2,100 |
2024/4/23 |
413 |
413 |
412 |
412 |
-0.24% |
1,400 |
2024/4/22 |
404 |
413 |
404 |
413 |
+1.98% |
600 |
2024/4/19 |
407 |
407 |
403 |
405 |
-0.98% |
3,700 |
2024/4/18 |
407 |
413 |
407 |
409 |
-0.73% |
1,000 |
2024/4/17 |
408 |
412 |
408 |
412 |
+0.98% |
500 |
2024/4/16 |
410 |
411 |
407 |
408 |
-0.97% |
500 |
2024/4/15 |
413 |
413 |
410 |
412 |
-0.24% |
1,100 |
2024/4/12 |
409 |
413 |
404 |
413 |
+0.98% |
1,800 |
2024/4/11 |
411 |
411 |
401 |
409 |
-0.49% |
3,100 |
2024/4/10 |
408 |
411 |
408 |
411 |
+0.00% |
300 |
2024/4/9 |
411 |
411 |
411 |
411 |
-0.24% |
300 |
2024/4/8 |
407 |
412 |
406 |
412 |
+1.98% |
1,700 |
2024/4/5 |
416 |
416 |
395 |
404 |
-2.88% |
8,000 |
2024/4/4 |
428 |
428 |
416 |
416 |
-2.35% |
4,200 |
2024/4/3 |
421 |
428 |
421 |
426 |
-0.70% |
4,300 |
2024/4/2 |
431 |
431 |
422 |
429 |
-0.69% |
4,300 |
2024/4/1 |
435 |
435 |
428 |
432 |
-0.69% |
5,300 |
2024/3/29 |
440 |
440 |
425 |
435 |
-1.14% |
6,800 |
2024/3/28 |
457 |
457 |
435 |
440 |
-2.00% |
2,700 |
2024/3/27 |
449 |
449 |
443 |
449 |
+0.00% |
3,000 |
2024/3/26 |
445 |
449 |
444 |
449 |
+1.35% |
4,600 |
2024/3/25 |
439 |
444 |
435 |
443 |
+0.91% |
2,100 |
|